The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
3.950
-0.010 (-0.25%)
Feb 21, 2025, 3:58 PM EST - Market closed
GCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.95 | 4.06 | 3.93 | 3.95 | 3.95 | -0.25% | 112,814 |
| Feb 20, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | - | 41,461 |
| Feb 19, 2025 | 3.96 | 3.97 | 3.95 | 3.96 | 3.96 | - | 38,051 |
| Feb 18, 2025 | 3.95 | 3.97 | 3.93 | 3.96 | 3.96 | 0.76% | 72,993 |
| Feb 14, 2025 | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | - | 65,316 |
| Feb 13, 2025 | 3.92 | 3.93 | 3.89 | 3.93 | 3.93 | 0.26% | 17,177 |
| Feb 12, 2025 | 3.91 | 3.92 | 3.86 | 3.92 | 3.92 | 1.03% | 36,417 |
| Feb 11, 2025 | 3.88 | 3.92 | 3.88 | 3.88 | 3.88 | -0.61% | 35,119 |
| Feb 10, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 1.01% | 29,484 |
| Feb 7, 2025 | 3.86 | 3.91 | 3.86 | 3.87 | 3.87 | -0.64% | 22,125 |
| Feb 6, 2025 | 3.86 | 3.91 | 3.86 | 3.89 | 3.89 | 0.26% | 46,616 |
| Feb 5, 2025 | 3.88 | 3.89 | 3.84 | 3.88 | 3.88 | 0.26% | 25,828 |
| Feb 4, 2025 | 3.87 | 3.90 | 3.84 | 3.87 | 3.87 | 0.52% | 33,279 |
| Feb 3, 2025 | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | -0.52% | 21,992 |
| Jan 31, 2025 | 3.93 | 3.96 | 3.86 | 3.87 | 3.87 | -1.28% | 50,391 |
| Jan 30, 2025 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | 1.19% | 21,440 |
| Jan 29, 2025 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -0.41% | 8,179 |
| Jan 28, 2025 | 3.92 | 3.94 | 3.80 | 3.89 | 3.89 | -0.51% | 84,679 |
| Jan 27, 2025 | 3.91 | 3.98 | 3.89 | 3.91 | 3.91 | - | 61,550 |
| Jan 24, 2025 | 3.89 | 3.94 | 3.89 | 3.91 | 3.91 | 0.26% | 25,199 |
| Jan 23, 2025 | 3.91 | 3.91 | 3.88 | 3.90 | 3.90 | - | 16,547 |
| Jan 22, 2025 | 3.86 | 3.91 | 3.84 | 3.90 | 3.90 | 1.83% | 21,469 |
| Jan 21, 2025 | 3.85 | 3.88 | 3.83 | 3.83 | 3.83 | -1.29% | 37,812 |
| Jan 17, 2025 | 3.81 | 3.89 | 3.81 | 3.88 | 3.88 | 2.11% | 53,849 |
| Jan 16, 2025 | 3.86 | 3.91 | 3.79 | 3.80 | 3.80 | -1.55% | 58,172 |
| Jan 15, 2025 | 3.79 | 3.90 | 3.79 | 3.86 | 3.86 | 2.12% | 17,994 |
| Jan 14, 2025 | 3.84 | 3.84 | 3.75 | 3.78 | 3.78 | -0.53% | 21,573 |
| Jan 13, 2025 | 3.79 | 3.83 | 3.75 | 3.80 | 3.80 | 0.80% | 13,641 |
| Jan 10, 2025 | 3.76 | 3.80 | 3.73 | 3.77 | 3.77 | -2.00% | 16,102 |
| Jan 8, 2025 | 3.80 | 3.85 | 3.79 | 3.85 | 3.85 | 0.29% | 42,394 |
| Jan 7, 2025 | 3.87 | 3.89 | 3.81 | 3.84 | 3.84 | -0.62% | 32,864 |
| Jan 6, 2025 | 3.84 | 3.90 | 3.83 | 3.86 | 3.86 | 1.05% | 47,402 |
| Jan 3, 2025 | 3.90 | 3.90 | 3.78 | 3.82 | 3.82 | 0.79% | 59,202 |
| Jan 2, 2025 | 3.85 | 3.85 | 3.78 | 3.79 | 3.79 | -0.52% | 15,420 |
| Dec 31, 2024 | 3.77 | 3.86 | 3.76 | 3.81 | 3.81 | 1.33% | 61,515 |
| Dec 30, 2024 | 3.80 | 3.83 | 3.73 | 3.76 | 3.76 | -2.08% | 56,551 |
| Dec 27, 2024 | 3.86 | 3.89 | 3.80 | 3.84 | 3.84 | -1.03% | 87,924 |
| Dec 26, 2024 | 3.84 | 3.91 | 3.84 | 3.88 | 3.88 | 1.31% | 20,886 |
| Dec 24, 2024 | 3.80 | 3.84 | 3.79 | 3.83 | 3.83 | 1.59% | 24,864 |
| Dec 23, 2024 | 3.88 | 3.95 | 3.76 | 3.77 | 3.77 | -3.33% | 31,816 |
| Dec 20, 2024 | 3.85 | 3.94 | 3.77 | 3.90 | 3.90 | 2.63% | 72,757 |
| Dec 19, 2024 | 3.74 | 3.86 | 3.74 | 3.80 | 3.80 | 0.53% | 52,136 |
| Dec 18, 2024 | 3.84 | 3.86 | 3.78 | 3.78 | 3.78 | -1.31% | 47,966 |
| Dec 17, 2024 | 3.85 | 3.90 | 3.83 | 3.83 | 3.83 | -1.29% | 12,696 |
| Dec 16, 2024 | 3.95 | 3.95 | 3.86 | 3.88 | 3.88 | -1.52% | 48,587 |
| Dec 13, 2024 | 3.94 | 3.97 | 3.87 | 3.94 | 3.94 | -2.23% | 68,439 |
| Dec 12, 2024 | 4.06 | 4.06 | 4.03 | 4.03 | 3.91 | - | 42,147 |
| Dec 11, 2024 | 4.09 | 4.10 | 3.99 | 4.03 | 3.91 | -1.23% | 42,792 |
| Dec 10, 2024 | 4.04 | 4.10 | 4.02 | 4.08 | 3.96 | 1.75% | 70,981 |
| Dec 9, 2024 | 4.04 | 4.09 | 4.00 | 4.01 | 3.89 | -1.35% | 85,535 |
| Dec 6, 2024 | 4.12 | 4.12 | 4.06 | 4.07 | 3.95 | -1.33% | 41,756 |
| Dec 5, 2024 | 4.09 | 4.12 | 4.03 | 4.12 | 4.00 | 1.23% | 45,629 |
| Dec 4, 2024 | 4.09 | 4.14 | 4.04 | 4.07 | 3.95 | -0.25% | 89,565 |
| Dec 3, 2024 | 4.08 | 4.10 | 4.01 | 4.08 | 3.96 | 0.97% | 163,095 |
| Dec 2, 2024 | 4.03 | 4.06 | 4.00 | 4.04 | 3.92 | 0.27% | 121,772 |
| Nov 29, 2024 | 4.02 | 4.04 | 3.99 | 4.03 | 3.91 | 0.50% | 74,323 |
| Nov 27, 2024 | 4.00 | 4.01 | 3.96 | 4.01 | 3.89 | 0.88% | 61,816 |
| Nov 26, 2024 | 4.01 | 4.02 | 3.95 | 3.98 | 3.86 | -0.62% | 59,383 |
| Nov 25, 2024 | 3.99 | 4.03 | 3.99 | 4.00 | 3.88 | 0.50% | 44,329 |
| Nov 22, 2024 | 3.99 | 3.99 | 3.96 | 3.98 | 3.86 | 0.76% | 52,744 |
| Nov 21, 2024 | 3.99 | 4.01 | 3.94 | 3.95 | 3.83 | -1.25% | 120,251 |
| Nov 20, 2024 | 3.95 | 4.01 | 3.92 | 4.00 | 3.88 | 1.52% | 75,606 |
| Nov 19, 2024 | 3.89 | 3.95 | 3.87 | 3.94 | 3.82 | 1.29% | 80,475 |
| Nov 18, 2024 | 3.81 | 3.89 | 3.81 | 3.89 | 3.78 | 2.10% | 35,065 |
| Nov 15, 2024 | 3.82 | 3.84 | 3.78 | 3.81 | 3.70 | 0.26% | 47,670 |
| Nov 14, 2024 | 3.84 | 3.84 | 3.80 | 3.80 | 3.69 | -1.30% | 44,467 |
| Nov 13, 2024 | 3.87 | 3.89 | 3.84 | 3.85 | 3.74 | -0.26% | 45,583 |
| Nov 12, 2024 | 3.89 | 3.90 | 3.81 | 3.86 | 3.75 | -0.77% | 46,636 |
| Nov 11, 2024 | 3.85 | 3.91 | 3.83 | 3.89 | 3.78 | 1.04% | 63,252 |
| Nov 8, 2024 | 3.79 | 3.85 | 3.79 | 3.85 | 3.74 | 0.79% | 32,536 |
| Nov 7, 2024 | 3.81 | 3.83 | 3.79 | 3.82 | 3.71 | 0.39% | 50,991 |
| Nov 6, 2024 | 3.81 | 3.81 | 3.75 | 3.81 | 3.69 | 1.74% | 83,435 |
| Nov 5, 2024 | 3.70 | 3.76 | 3.70 | 3.74 | 3.63 | 0.54% | 33,796 |
| Nov 4, 2024 | 3.67 | 3.75 | 3.67 | 3.72 | 3.61 | 0.27% | 90,287 |
| Nov 1, 2024 | 3.68 | 3.71 | 3.67 | 3.71 | 3.60 | 1.37% | 38,055 |
| Oct 31, 2024 | 3.71 | 3.73 | 3.66 | 3.66 | 3.55 | -1.08% | 31,017 |
| Oct 30, 2024 | 3.70 | 3.73 | 3.68 | 3.70 | 3.59 | 0.54% | 44,767 |
| Oct 29, 2024 | 3.69 | 3.73 | 3.68 | 3.68 | 3.57 | -0.54% | 57,364 |
| Oct 28, 2024 | 3.70 | 3.72 | 3.70 | 3.70 | 3.59 | -0.22% | 10,477 |
| Oct 25, 2024 | 3.71 | 3.73 | 3.70 | 3.71 | 3.60 | 0.49% | 27,467 |
| Oct 24, 2024 | 3.71 | 3.72 | 3.68 | 3.69 | 3.58 | - | 39,965 |
| Oct 23, 2024 | 3.71 | 3.74 | 3.67 | 3.69 | 3.58 | -1.34% | 22,830 |
| Oct 22, 2024 | 3.74 | 3.75 | 3.72 | 3.74 | 3.63 | - | 63,051 |
| Oct 21, 2024 | 3.75 | 3.77 | 3.70 | 3.74 | 3.63 | 0.54% | 106,770 |
| Oct 18, 2024 | 3.76 | 3.76 | 3.71 | 3.72 | 3.61 | -1.06% | 18,077 |
| Oct 17, 2024 | 3.79 | 3.79 | 3.72 | 3.76 | 3.65 | 0.27% | 26,893 |
| Oct 16, 2024 | 3.78 | 3.78 | 3.73 | 3.75 | 3.64 | 0.27% | 30,929 |
| Oct 15, 2024 | 3.73 | 3.76 | 3.71 | 3.74 | 3.63 | 0.27% | 39,074 |
| Oct 14, 2024 | 3.75 | 3.75 | 3.70 | 3.73 | 3.62 | - | 29,410 |
| Oct 11, 2024 | 3.76 | 3.80 | 3.70 | 3.73 | 3.62 | 0.27% | 93,276 |
| Oct 10, 2024 | 3.76 | 3.76 | 3.71 | 3.72 | 3.61 | -0.53% | 47,976 |
| Oct 9, 2024 | 3.76 | 3.79 | 3.73 | 3.74 | 3.63 | - | 27,420 |
| Oct 8, 2024 | 3.76 | 3.76 | 3.70 | 3.74 | 3.63 | -0.27% | 22,755 |
| Oct 7, 2024 | 3.76 | 3.76 | 3.69 | 3.75 | 3.64 | 0.54% | 44,092 |
| Oct 4, 2024 | 3.69 | 3.75 | 3.69 | 3.73 | 3.62 | 1.36% | 28,986 |
| Oct 3, 2024 | 3.69 | 3.73 | 3.67 | 3.68 | 3.57 | 0.55% | 42,957 |
| Oct 2, 2024 | 3.67 | 3.70 | 3.65 | 3.66 | 3.55 | -0.54% | 34,134 |
| Oct 1, 2024 | 3.70 | 3.80 | 3.65 | 3.68 | 3.57 | 0.27% | 71,557 |
| Sep 30, 2024 | 3.58 | 3.72 | 3.58 | 3.67 | 3.56 | 0.27% | 164,462 |
| Sep 27, 2024 | 3.68 | 3.69 | 3.65 | 3.66 | 3.55 | 0.55% | 23,683 |